Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 239.81 | 255.97 | 239.80 | 251.50 | 251.30 | 45,635,381 |
| 2026-01-13 | 246.04 | 246.89 | 233.33 | 235.57 | 235.38 | 25,970,517 |
| 2026-01-12 | 246.55 | 249.99 | 239.70 | 246.05 | 245.85 | 27,002,508 |
| 2026-01-09 | 238.01 | 250.77 | 232.00 | 246.55 | 246.35 | 34,652,502 |
| 2026-01-08 | 226.00 | 252.00 | 226.00 | 241.68 | 241.49 | 51,906,080 |
| 2026-01-07 | 225.83 | 226.89 | 219.35 | 222.75 | 222.57 | 24,150,028 |
| 2026-01-06 | 224.20 | 232.13 | 223.50 | 225.82 | 225.64 | 22,419,769 |
| 2026-01-05 | 227.50 | 228.15 | 221.70 | 226.00 | 225.82 | 21,115,862 |
| 2025-12-31 | 225.15 | 231.20 | 222.00 | 224.41 | 224.23 | 18,837,516 |
| 2025-12-30 | 219.00 | 230.00 | 218.74 | 225.01 | 224.83 | 24,883,702 |
| 2025-12-29 | 216.88 | 222.59 | 216.79 | 219.23 | 219.06 | 15,958,121 |
| 2025-12-26 | 219.62 | 221.28 | 216.04 | 217.60 | 217.43 | 14,391,107 |
| 2025-12-25 | 219.95 | 224.38 | 218.59 | 220.45 | 220.28 | 15,701,558 |
| 2025-12-24 | 218.99 | 221.12 | 215.65 | 219.90 | 219.73 | 16,725,323 |
| 2025-12-23 | 213.99 | 222.37 | 213.99 | 219.52 | 219.35 | 23,905,343 |
| 2025-12-22 | 205.55 | 216.16 | 205.55 | 215.18 | 215.01 | 30,868,827 |
| 2025-12-19 | 205.10 | 210.00 | 204.08 | 204.08 | 203.92 | 18,321,022 |
| 2025-12-18 | 205.05 | 206.78 | 201.50 | 202.70 | 202.54 | 11,934,840 |
| 2025-12-17 | 199.00 | 208.69 | 197.41 | 207.10 | 206.94 | 21,042,703 |
| 2025-12-16 | 201.99 | 203.38 | 196.21 | 197.75 | 197.59 | 17,187,429 |
| 2025-12-15 | 207.80 | 208.90 | 202.68 | 203.00 | 202.84 | 18,585,939 |
| 2025-12-12 | 212.00 | 212.00 | 205.00 | 210.00 | 209.83 | 32,185,679 |
| 2025-12-11 | 218.52 | 218.98 | 210.70 | 212.60 | 212.43 | 25,636,099 |
| 2025-12-10 | 212.01 | 221.00 | 207.18 | 218.50 | 218.33 | 45,135,207 |
| 2025-12-09 | 217.94 | 223.73 | 215.99 | 219.30 | 219.13 | 21,965,720 |
| 2025-12-08 | 214.00 | 224.66 | 213.51 | 220.88 | 220.70 | 24,229,891 |
| 2025-12-05 | 213.00 | 215.68 | 208.33 | 214.26 | 214.09 | 20,001,440 |
| 2025-12-04 | 209.01 | 216.28 | 208.38 | 216.00 | 215.83 | 17,686,414 |
| 2025-12-03 | 211.43 | 215.00 | 209.10 | 210.14 | 209.97 | 13,403,465 |
| 2025-12-02 | 215.00 | 215.76 | 211.60 | 212.58 | 212.41 | 12,135,227 |
| 2025-12-01 | 219.90 | 219.90 | 211.50 | 216.03 | 215.86 | 25,556,135 |
| 2025-11-28 | 214.00 | 219.58 | 210.68 | 217.30 | 217.13 | 20,389,485 |
| 2025-11-27 | 217.00 | 232.89 | 215.66 | 215.95 | 215.78 | 38,381,092 |
| 2025-11-26 | 206.00 | 217.62 | 204.00 | 213.65 | 213.48 | 29,822,061 |
| 2025-11-25 | 210.00 | 211.78 | 204.36 | 206.70 | 206.54 | 21,285,608 |
| 2025-11-24 | 208.97 | 210.82 | 203.27 | 208.26 | 208.09 | 17,832,895 |
| 2025-11-21 | 210.00 | 211.88 | 205.36 | 206.30 | 206.14 | 17,564,598 |
| 2025-11-20 | 218.29 | 219.79 | 213.51 | 214.83 | 214.66 | 13,272,312 |
| 2025-11-19 | 215.00 | 218.90 | 212.84 | 213.03 | 212.86 | 11,876,154 |
| 2025-11-18 | 212.78 | 218.20 | 212.01 | 215.00 | 214.83 | 15,560,599 |
| 2025-11-17 | 213.80 | 217.88 | 211.18 | 213.53 | 213.36 | 15,265,307 |
| 2025-11-14 | 218.00 | 218.00 | 212.21 | 212.21 | 212.04 | 19,864,159 |
| 2025-11-13 | 219.90 | 224.34 | 216.20 | 222.75 | 222.57 | 19,094,611 |
| 2025-11-12 | 221.00 | 221.95 | 216.00 | 219.98 | 219.81 | 17,237,803 |
| 2025-11-11 | 226.00 | 230.90 | 220.50 | 221.40 | 221.22 | 18,570,142 |
| 2025-11-10 | 232.00 | 233.21 | 220.68 | 224.87 | 224.69 | 24,090,569 |
| 2025-11-07 | 233.97 | 237.25 | 230.71 | 232.67 | 232.49 | 21,415,506 |
| 2025-11-06 | 227.00 | 246.38 | 226.01 | 239.68 | 239.49 | 41,999,265 |
| 2025-11-05 | 218.01 | 224.41 | 217.50 | 222.00 | 221.82 | 18,213,333 |
| 2025-11-04 | 226.13 | 230.65 | 221.86 | 223.70 | 223.52 | 17,825,814 |
| 2025-11-03 | 225.99 | 227.13 | 220.86 | 226.17 | 225.99 | 22,377,081 |
| 2025-10-31 | 238.00 | 239.80 | 229.06 | 229.33 | 229.15 | 26,190,056 |
| 2025-10-30 | 245.00 | 248.88 | 236.38 | 238.20 | 238.01 | 32,111,392 |
| 2025-10-29 | 245.07 | 252.76 | 242.24 | 246.84 | 246.64 | 25,978,803 |
| 2025-10-28 | 248.00 | 252.58 | 245.08 | 245.74 | 245.55 | 24,542,669 |
| 2025-10-27 | 253.00 | 254.84 | 245.55 | 251.03 | 250.83 | 34,773,215 |
| 2025-10-24 | 240.01 | 251.81 | 237.31 | 249.01 | 248.81 | 40,447,010 |
| 2025-10-23 | 238.12 | 239.00 | 231.64 | 236.15 | 235.96 | 22,349,111 |
| 2025-10-22 | 233.76 | 247.20 | 232.88 | 241.79 | 241.60 | 35,916,285 |
| 2025-10-21 | 229.20 | 240.39 | 225.60 | 236.90 | 236.71 | 33,830,368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1500 CNY |
| 2026-01-29 | 0.0900 CNY |
| 2025-05-16 | 0.1700 CNY |
| 2024-06-18 | 0.1101 CNY |
| 2023-06-15 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.